5 DAY PERFORMANCE
+5.63%
1 MONTH PERFORMANCE
+4.26%
3 MONTH PERFORMANCE
-5.09%
6 MONTH PERFORMANCE
-3.00%
YEAR-TO-DATE PERFORMANCE
+14.23%
1 YEAR PERFORMANCE
+10.62%
Pinnacle West Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $98.49 | $98.94 (0.46%) | $99.01 | $97.96 | 535.99 K | $11.91 B |
| 10/08/2026 | $98.06 | $97.98 (-0.08%) | $98.34 | $96.97 | 1.15 M | $11.89 B |
| 10/07/2026 | $98.00 | $97.54 (-0.47%) | $98.42 | $97.20 | 1.44 M | $11.83 B |
| 10/06/2026 | $96.49 | $98.04 (1.61%) | $98.24 | $96.36 | 1.33 M | $11.89 B |
| 10/05/2026 | $96.38 | $95.96 (-0.44%) | $96.79 | $95.47 | 1.40 M | $11.64 B |
| 10/02/2026 | $95.24 | $95.92 (0.71%) | $96.45 | $95.24 | 2.12 M | $11.64 B |
| 10/01/2026 | $92.50 | $94.63 (2.3%) | $94.73 | $91.60 | 2.06 M | $11.48 B |
| 09/30/2026 | $93.89 | $93.04 (-0.91%) | $94.41 | $92.81 | 2.16 M | $11.29 B |
| 09/29/2026 | $90.90 | $93.40 (2.75%) | $93.43 | $90.73 | 1.89 M | $11.33 B |
| 09/28/2026 | $92.77 | $91.32 (-1.56%) | $92.85 | $90.68 | 942.97 K | $11.08 B |
| 09/25/2026 | $91.05 | $91.74 (0.76%) | $91.94 | $90.27 | 1.50 M | $11.13 B |
| 09/24/2026 | $92.42 | $91.08 (-1.45%) | $92.42 | $91.03 | 1.20 M | $11.05 B |
| 09/23/2026 | $92.68 | $92.05 (-0.68%) | $92.68 | $91.45 | 1.21 M | $11.17 B |
| 09/22/2026 | $93.26 | $93.16 (-0.11%) | $93.92 | $92.88 | 860.63 K | $11.30 B |
| 09/21/2026 | $94.22 | $93.31 (-0.97%) | $94.47 | $92.98 | 1.55 M | $11.32 B |
| 09/18/2026 | $94.75 | $94.21 (-0.57%) | $94.89 | $93.89 | 2.56 M | $11.43 B |
| 09/17/2026 | $95.50 | $95.59 (0.09%) | $95.84 | $95.02 | 751.94 K | $11.60 B |
| 09/16/2026 | $96.14 | $94.99 (-1.2%) | $97.10 | $94.60 | 804.85 K | $11.52 B |
| 09/15/2026 | $95.49 | $94.90 (-0.62%) | $95.56 | $94.57 | 795.43 K | $11.51 B |
| 09/14/2026 | $96.02 | $95.40 (-0.65%) | $96.70 | $95.24 | 810.00 K | $11.57 B |
| 09/11/2026 | $97.35 | $96.10 (-1.28%) | $98.00 | $96.03 | 858.00 K | $11.66 B |
| 09/10/2026 | $97.68 | $96.59 (-1.12%) | $97.68 | $96.38 | 729.04 K | $11.72 B |
| 09/09/2026 | $98.18 | $97.18 (-1.02%) | $98.32 | $96.47 | 890.10 K | $11.79 B |
| 09/08/2026 | $97.38 | $98.04 (0.68%) | $98.83 | $97.38 | 988.24 K | $11.89 B |
| 09/04/2026 | $97.40 | $97.52 (0.12%) | $98.38 | $97.27 | 492.60 K | $11.83 B |
| 09/03/2026 | $97.68 | $98.00 (0.33%) | $98.17 | $97.09 | 932.50 K | $11.89 B |
| 09/02/2026 | $96.96 | $97.38 (0.43%) | $97.83 | $96.60 | 748.10 K | $11.81 B |
| 09/01/2026 | $98.00 | $97.66 (-0.35%) | $98.27 | $96.94 | 1.01 M | $11.85 B |
| 08/31/2026 | $97.01 | $97.64 (0.65%) | $97.96 | $96.42 | 949.00 K | $11.84 B |
| 08/28/2026 | $98.36 | $97.64 (-0.73%) | $98.88 | $97.08 | 753.65 K | $11.84 B |
| 08/27/2026 | $97.56 | $97.89 (0.34%) | $98.08 | $96.60 | 868.86 K | $11.87 B |
| 08/26/2026 | $97.95 | $98.69 (0.76%) | $98.96 | $97.81 | 1.34 M | $11.97 B |
| 08/25/2026 | $98.09 | $97.67 (-0.43%) | $98.38 | $97.48 | 779.96 K | $11.85 B |
| 08/24/2026 | $97.48 | $97.71 (0.24%) | $98.05 | $96.78 | 860.35 K | $11.85 B |
| 08/21/2026 | $99.35 | $97.36 (-2%) | $99.56 | $97.11 | 1.59 M | $11.81 B |
| 08/20/2026 | $99.08 | $99.38 (0.3%) | $100.12 | $98.86 | 925.00 K | $12.06 B |
| 08/19/2026 | $100.65 | $99.43 (-1.21%) | $101.05 | $99.20 | 941.03 K | $12.06 B |
| 08/18/2026 | $101.40 | $100.15 (-1.23%) | $101.78 | $100.08 | 908.90 K | $12.15 B |
| 08/17/2026 | $100.92 | $100.41 (-0.51%) | $101.21 | $100.32 | 1.15 M | $12.18 B |
| 08/14/2026 | $100.39 | $101.48 (1.09%) | $101.71 | $100.23 | 686.13 K | $12.31 B |
| 08/13/2026 | $100.91 | $100.72 (-0.19%) | $101.41 | $100.41 | 1.17 M | $12.22 B |
| 08/12/2026 | $100.40 | $100.40 (0%) | $101.06 | $99.91 | 879.90 K | $12.18 B |
| 08/11/2026 | $99.23 | $100.04 (0.82%) | $100.34 | $98.81 | 821.95 K | $12.14 B |
| 08/10/2026 | $100.45 | $99.23 (-1.21%) | $100.45 | $99.08 | 1.18 M | $12.04 B |
| 08/07/2026 | $100.40 | $101.03 (0.63%) | $102.37 | $100.26 | 1.01 M | $12.26 B |
| 08/06/2026 | $102.63 | $100.82 (-1.76%) | $102.69 | $99.89 | 1.30 M | $12.23 B |
| 08/05/2026 | $101.45 | $101.50 (0.05%) | $102.20 | $100.36 | 1.18 M | $12.31 B |
| 08/04/2026 | $99.50 | $101.45 (1.96%) | $102.16 | $98.52 | 1.57 M | $12.31 B |
| 08/03/2026 | $99.65 | $100.81 (1.16%) | $101.61 | $99.37 | 1.57 M | $12.23 B |
| 07/31/2026 | $101.17 | $100.99 (-0.18%) | $101.61 | $100.29 | 1.69 M | $12.25 B |
| 07/30/2026 | $102.23 | $101.32 (-0.89%) | $102.42 | $100.44 | 1.14 M | $12.30 B |
| 07/29/2026 | $104.33 | $102.28 (-1.96%) | $105.47 | $101.95 | 1.90 M | $12.41 B |
| 07/28/2026 | $106.30 | $105.33 (-0.91%) | $108.14 | $105.31 | 1.62 M | $12.78 B |
| 07/27/2026 | $105.65 | $105.38 (-0.26%) | $106.44 | $104.70 | 1.10 M | $12.79 B |
| 07/24/2026 | $105.84 | $106.06 (0.21%) | $107.00 | $105.61 | 1.13 M | $12.87 B |
| 07/23/2026 | $105.66 | $105.43 (-0.22%) | $107.33 | $105.05 | 2.16 M | $12.79 B |
| 07/22/2026 | $106.59 | $106.30 (-0.27%) | $106.89 | $104.71 | 1.50 M | $12.90 B |
| 07/21/2026 | $105.97 | $105.65 (-0.3%) | $106.20 | $104.93 | 1.24 M | $12.82 B |
| 07/20/2026 | $107.94 | $106.30 (-1.52%) | $108.67 | $106.17 | 985.53 K | $12.90 B |
| 07/17/2026 | $110.62 | $107.73 (-2.61%) | $111.16 | $107.29 | 1.38 M | $13.07 B |
| 07/16/2026 | $107.11 | $109.29 (2.04%) | $109.47 | $107.06 | 1.10 M | $13.26 B |
| 07/15/2026 | $108.68 | $107.07 (-1.48%) | $109.03 | $107.05 | 689.10 K | $12.99 B |
| 07/14/2026 | $109.43 | $109.00 (-0.39%) | $109.73 | $108.38 | 754.42 K | $13.23 B |
| 07/13/2026 | $108.35 | $108.63 (0.26%) | $109.70 | $108.24 | 613.65 K | $13.18 B |
| 07/10/2026 | $106.90 | $108.12 (1.14%) | $108.28 | $106.90 | 906.62 K | $13.12 B |
| 07/09/2026 | $107.90 | $106.75 (-1.07%) | $107.93 | $106.67 | 1.02 M | $12.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
